SHA:600111 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	39.13	39.49	38.60	39.15	39.15	-0.51%	37,192,230
Jul 29, 2026	39.16	39.59	38.11	39.35	39.35	0.92%	45,769,605
Jul 28, 2026	39.00	39.26	38.50	38.99	38.99	-1.24%	39,348,637
Jul 27, 2026	39.76	39.76	39.01	39.48	39.48	1.15%	38,063,500
Jul 24, 2026	39.70	39.70	38.93	39.03	39.03	-3.08%	51,139,340
Jul 23, 2026	39.12	40.48	38.80	40.27	40.27	2.94%	72,829,719
Jul 22, 2026	38.98	39.60	38.70	39.12	39.12	-0.61%	64,876,379
Jul 21, 2026	38.20	39.46	37.65	39.36	39.36	4.74%	89,458,950
Jul 20, 2026	37.85	38.18	36.69	37.58	37.58	0.35%	67,594,190
Jul 17, 2026	38.70	38.79	37.17	37.45	37.45	-3.65%	66,534,240
Jul 16, 2026	39.10	39.58	38.66	38.87	38.87	-1.74%	45,575,989
Jul 15, 2026	40.40	40.66	39.54	39.56	39.56	-0.68%	57,168,681
Jul 14, 2026	38.26	39.85	38.10	39.83	39.83	2.18%	80,993,880
Jul 13, 2026	42.00	42.01	38.93	38.98	38.98	-8.30%	103,753,741
Jul 10, 2026	42.17	43.30	40.51	42.51	42.51	-1.09%	97,668,990
Jul 9, 2026	45.50	45.98	41.42	42.98	42.98	-6.61%	162,379,078
Jul 8, 2026	47.25	47.27	46.00	46.02	46.02	-3.01%	53,939,650
Jul 7, 2026	47.00	47.68	46.80	47.45	47.45	0.30%	49,237,550
Jul 6, 2026	48.66	48.77	47.10	47.31	47.31	-2.59%	73,027,650
Jul 3, 2026	48.40	49.08	47.70	48.57	48.57	0.77%	87,923,768
Jul 2, 2026	47.07	48.84	46.80	48.20	48.20	1.56%	96,540,540
Jul 1, 2026	48.01	48.04	47.06	47.46	47.46	-1.23%	73,766,090
Jun 30, 2026	47.39	48.10	46.70	48.05	48.05	0.90%	81,304,300
Jun 29, 2026	47.00	47.70	46.75	47.62	47.62	0.76%	79,788,109
Jun 26, 2026	48.89	48.89	47.08	47.26	47.26	-3.94%	104,873,956
Jun 25, 2026	49.30	50.28	48.18	49.20	49.20	-0.06%	112,109,900
Jun 24, 2026	49.07	50.12	48.03	49.23	49.23	-1.44%	125,811,600
Jun 23, 2026	53.61	53.61	49.08	49.95	49.95	-7.76%	227,358,400
Jun 22, 2026	52.00	54.15	51.39	54.15	54.15	5.35%	246,385,900
Jun 18, 2026	50.00	53.28	49.80	51.40	51.40	2.15%	180,719,000
Jun 17, 2026	51.20	51.20	50.01	50.32	50.32	-3.19%	129,196,100
Jun 16, 2026	50.00	53.18	49.80	51.98	51.98	2.99%	192,881,500
Jun 15, 2026	50.45	50.50	49.32	50.47	50.47	2.10%	139,556,700
Jun 12, 2026	48.20	51.17	47.98	49.43	49.43	4.02%	152,440,900
Jun 11, 2026	46.68	47.94	46.26	47.52	47.52	1.15%	70,656,300
Jun 10, 2026	47.80	49.20	47.01	47.11	46.98	-2.95%	80,910,790
Jun 9, 2026	47.18	48.67	46.51	48.54	48.41	3.32%	97,070,846
Jun 8, 2026	47.95	48.85	46.57	46.98	46.85	-5.40%	100,464,059
Jun 5, 2026	49.36	50.85	49.08	49.66	49.52	-	102,653,300
Jun 4, 2026	49.00	50.98	48.37	49.66	49.52	-0.32%	103,975,300
Jun 3, 2026	48.15	50.50	47.88	49.82	49.68	2.57%	121,680,200
Jun 2, 2026	47.87	48.78	46.81	48.57	48.44	1.48%	77,765,790
Jun 1, 2026	48.00	48.96	47.77	47.86	47.73	-1.56%	68,812,070
May 29, 2026	50.34	50.51	48.30	48.62	48.49	-4.63%	109,266,300
May 28, 2026	48.30	51.11	48.00	50.98	50.84	5.03%	137,771,300
May 27, 2026	50.68	50.95	48.40	48.54	48.41	-4.43%	113,299,900
May 26, 2026	50.50	50.95	49.50	50.79	50.65	-0.63%	94,197,230
May 25, 2026	51.65	51.65	50.09	51.11	50.97	0.04%	102,692,000
May 22, 2026	50.71	51.49	50.43	51.09	50.95	0.73%	82,646,310
May 21, 2026	51.89	53.25	50.70	50.72	50.58	-2.25%	132,724,800